Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onesoft Solutions Inc (OP: OSSIF )

0.5252 -0.0098 (-1.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.4291 0.4940 0.4290 0.4829 75,100 +0.05(+10.99%)
Mar 30, 2021 0.4400 0.4406 0.4267 0.4351 318,499 +0.00(+0.79%)
Mar 29, 2021 0.4586 0.4586 0.4280 0.4317 88,670 -0.03(-6.15%)
Mar 26, 2021 0.4480 0.4725 0.4480 0.4600 312,200 -0.01(-3.16%)
Mar 25, 2021 0.5200 0.5500 0.4600 0.4750 244,230 -0.03(-5.00%)
Mar 24, 2021 0.5000 0.5000 0.4918 0.5000 26,633 +0.00(+0.00%)
Mar 23, 2021 0.4979 0.5063 0.4955 0.5000 70,338 -0.01(-1.96%)
Mar 22, 2021 0.5300 0.5300 0.4953 0.5100 125,961 -0.01(-1.89%)
Mar 19, 2021 0.5162 0.5248 0.5162 0.5198 3,100 -0.00(-0.02%)
Mar 18, 2021 0.5342 0.5389 0.5191 0.5199 17,474 -0.03(-5.30%)
Mar 17, 2021 0.5475 0.5530 0.5200 0.5490 115,061 +0.01(+1.74%)
Mar 16, 2021 0.4978 0.5396 0.4978 0.5396 67,505 +0.02(+3.77%)
Mar 15, 2021 0.5320 0.5474 0.5200 0.5200 97,810 -0.02(-3.42%)
Mar 12, 2021 0.5162 0.5384 0.5162 0.5384 23,200 +0.02(+3.58%)
Mar 11, 2021 0.5444 0.5444 0.5088 0.5198 56,650 -0.02(-3.67%)
Mar 10, 2021 0.5311 0.5400 0.4942 0.5396 128,416 -0.01(-1.59%)
Mar 09, 2021 0.5400 0.5558 0.5251 0.5483 93,819 +0.01(+1.56%)
Mar 08, 2021 0.4966 0.5536 0.4850 0.5399 69,277 +0.01(+1.87%)
Mar 05, 2021 0.5400 0.5400 0.4630 0.5300 106,700 -0.00(-0.17%)
Mar 04, 2021 0.5335 0.5380 0.5240 0.5309 58,390 -0.01(-1.69%)
Mar 03, 2021 0.5397 0.5611 0.5345 0.5400 89,314 +0.00(+0.06%)
Mar 02, 2021 0.4830 0.5579 0.4830 0.5397 71,401 +0.04(+9.03%)
Mar 01, 2021 0.5427 0.5524 0.4930 0.4950 114,212 -0.06(-10.00%)
Feb 26, 2021 0.5408 0.5549 0.5362 0.5500 56,200 +0.01(+1.85%)
Feb 25, 2021 0.5700 0.5700 0.5400 0.5400 31,597 -0.02(-2.70%)
Feb 24, 2021 0.5735 0.5735 0.5548 0.5550 42,222 +0.01(+0.91%)
Feb 23, 2021 0.5530 0.5760 0.5450 0.5500 89,534 -0.03(-5.16%)
Feb 22, 2021 0.5963 0.5982 0.5700 0.5799 54,254 -0.01(-1.11%)
Feb 19, 2021 0.6160 0.6195 0.5864 0.5864 47,600 -0.03(-4.68%)
Feb 18, 2021 0.5950 0.6260 0.5917 0.6152 148,247 +0.02(+3.95%)
Feb 17, 2021 0.5775 0.5918 0.5708 0.5918 94,664 +0.02(+3.59%)
Feb 16, 2021 0.5790 0.5790 0.5410 0.5713 65,653 +0.01(+2.02%)
Feb 12, 2021 0.5638 0.5705 0.5591 0.5600 22,500 -0.00(-0.64%)
Feb 11, 2021 0.5800 0.5841 0.5490 0.5636 101,718 -0.02(-2.83%)
Feb 10, 2021 0.5642 0.5812 0.5429 0.5800 73,887 +0.00(+0.75%)
Feb 09, 2021 0.5650 0.5757 0.5470 0.5757 40,524 +0.01(+1.11%)
Feb 08, 2021 0.5863 0.5863 0.5481 0.5694 148,230 -0.00(-0.61%)
Feb 05, 2021 0.5715 0.5729 0.5554 0.5729 20,700 +0.01(+1.76%)
Feb 04, 2021 0.5420 0.5880 0.5420 0.5630 281,336 +0.01(+2.36%)
Feb 03, 2021 0.5494 0.5762 0.5494 0.5500 113,753 +0.00(+0.00%)
Feb 02, 2021 0.5545 0.5824 0.5434 0.5500 194,806 -0.00(-0.18%)
Feb 01, 2021 0.5700 0.5700 0.5435 0.5510 36,775 -0.01(-1.33%)
Jan 29, 2021 0.5493 0.5584 0.5400 0.5584 53,400 +0.01(+1.53%)
Jan 28, 2021 0.5549 0.5600 0.5428 0.5500 56,731 +0.01(+1.85%)
Jan 27, 2021 0.5919 0.6000 0.5311 0.5400 108,822 -0.07(-10.89%)
Jan 26, 2021 0.6260 0.6260 0.5888 0.6060 98,718 +0.01(+1.44%)
Jan 25, 2021 0.6018 0.6184 0.5770 0.5974 79,383 -0.01(-1.79%)
Jan 22, 2021 0.6200 0.6250 0.6050 0.6083 38,800 -0.01(-0.91%)
Jan 21, 2021 0.6556 0.6556 0.6073 0.6139 91,270 -0.02(-3.78%)
Jan 20, 2021 0.6354 0.6894 0.6043 0.6380 471,632 +0.01(+2.24%)
Jan 19, 2021 0.5549 0.6290 0.5220 0.6240 380,126 +0.07(+12.45%)
Jan 15, 2021 0.5868 0.5868 0.5500 0.5549 113,800 -0.03(-5.44%)
Jan 14, 2021 0.5800 0.6240 0.5800 0.5868 405,269 +0.01(+1.88%)
Jan 13, 2021 0.4945 0.6025 0.4945 0.5760 643,749 +0.11(+24.41%)
Jan 12, 2021 0.4340 0.4739 0.4340 0.4630 160,283 +0.00(+0.61%)
Jan 11, 2021 0.5022 0.5022 0.4568 0.4602 152,919 -0.03(-6.48%)
Jan 08, 2021 0.5000 0.5000 0.4921 0.4921 14,500 -0.01(-1.58%)
Jan 07, 2021 0.5005 0.5111 0.4975 0.5000 217,202 +0.00(+0.00%)
Jan 06, 2021 0.4773 0.5136 0.4690 0.5000 322,443 +0.03(+6.47%)
Jan 05, 2021 0.4600 0.4741 0.4588 0.4696 171,179 +0.02(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.